5 DAY PERFORMANCE
+6.00%
1 MONTH PERFORMANCE
+9.50%
3 MONTH PERFORMANCE
-43.50%
6 MONTH PERFORMANCE
-45.13%
YEAR-TO-DATE PERFORMANCE
-47.00%
1 YEAR PERFORMANCE
-21.83%
Advent Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $2.53 | $2.59 (2.37%) | $2.74 | $2.53 | 7.10 K | $6.83 M |
| 06/02/2025 | $2.52 | $2.50 (-0.79%) | $2.64 | $2.41 | 18.01 K | $6.59 M |
| 05/30/2025 | $2.50 | $2.45 (-2%) | $2.68 | $2.40 | 9.40 K | $6.46 M |
| 05/29/2025 | $2.57 | $2.50 (-2.72%) | $2.65 | $2.50 | 10.70 K | $6.59 M |
| 05/28/2025 | $2.88 | $2.56 (-11.11%) | $3.07 | $2.55 | 28.63 K | $6.75 M |
| 05/27/2025 | $2.42 | $2.89 (19.42%) | $2.93 | $2.38 | 43.25 K | $7.62 M |
| 05/23/2025 | $2.36 | $2.36 (0%) | $2.41 | $2.30 | 9.68 K | $6.22 M |
| 05/22/2025 | $2.11 | $2.35 (11.37%) | $2.38 | $2.09 | 33.34 K | $6.20 M |
| 05/21/2025 | $2.21 | $2.09 (-5.43%) | $2.21 | $2.00 | 17.60 K | $5.51 M |
| 05/20/2025 | $2.26 | $2.20 (-2.65%) | $2.31 | $2.13 | 20.83 K | $5.80 M |
| 05/19/2025 | $2.38 | $2.26 (-5.04%) | $2.42 | $2.11 | 23.70 K | $5.96 M |
| 05/16/2025 | $2.58 | $2.40 (-6.98%) | $2.58 | $2.40 | 14.20 K | $6.33 M |
| 05/15/2025 | $2.64 | $2.46 (-6.82%) | $2.71 | $2.41 | 36.40 K | $6.49 M |
| 05/14/2025 | $2.80 | $2.73 (-2.5%) | $2.85 | $2.62 | 19.80 K | $7.20 M |
| 05/13/2025 | $2.76 | $2.69 (-2.54%) | $2.79 | $2.60 | 24.91 K | $7.09 M |
| 05/12/2025 | $2.91 | $2.74 (-5.84%) | $3.00 | $2.67 | 41.95 K | $7.22 M |
| 05/09/2025 | $3.33 | $2.80 (-15.92%) | $3.33 | $2.70 | 46.55 K | $7.38 M |
| 05/08/2025 | $3.28 | $3.34 (1.83%) | $3.55 | $3.01 | 89.50 K | $8.81 M |
| 05/07/2025 | $3.91 | $3.36 (-14.07%) | $4.00 | $3.21 | 67.61 K | $8.86 M |
| 05/06/2025 | $2.89 | $3.91 (35.29%) | $3.91 | $2.89 | 161.71 K | $10.31 M |
| 05/05/2025 | $2.40 | $2.82 (17.5%) | $2.95 | $2.40 | 59.01 K | $7.43 M |
| 05/02/2025 | $2.11 | $2.42 (14.69%) | $2.42 | $2.07 | 74.61 K | $6.38 M |
| 05/01/2025 | $2.07 | $2.11 (1.93%) | $2.14 | $2.02 | 10.25 K | $5.56 M |
| 04/30/2025 | $1.90 | $2.09 (10%) | $2.09 | $1.89 | 27.53 K | $5.51 M |
| 04/29/2025 | $1.92 | $1.93 (0.52%) | $1.94 | $1.85 | 23.80 K | $5.09 M |
| 04/28/2025 | $1.91 | $1.92 (0.52%) | $2.09 | $1.85 | 48.90 K | $5.06 M |
| 04/25/2025 | $1.97 | $1.90 (-3.55%) | $2.08 | $1.89 | 41.18 K | $5.01 M |
| 04/24/2025 | $2.12 | $1.97 (-7.08%) | $2.23 | $1.90 | 58.21 K | $5.19 M |
| 04/23/2025 | $2.30 | $2.12 (-7.83%) | $2.50 | $2.10 | 42.74 K | $5.59 M |
| 04/22/2025 | $2.65 | $2.29 (-13.58%) | $2.65 | $2.22 | 51.30 K | $6.04 M |
| 04/21/2025 | $2.60 | $2.66 (2.31%) | $2.84 | $2.60 | 12.00 K | $7.01 M |
| 04/17/2025 | $2.76 | $2.59 (-6.16%) | $2.78 | $2.49 | 18.63 K | $6.83 M |
| 04/16/2025 | $2.66 | $2.76 (3.76%) | $3.00 | $2.66 | 12.82 K | $7.28 M |
| 04/15/2025 | $2.92 | $2.77 (-5.14%) | $2.95 | $2.58 | 66.30 K | $7.30 M |
| 04/14/2025 | $2.90 | $2.85 (-1.72%) | $3.07 | $2.84 | 19.03 K | $7.51 M |
| 04/11/2025 | $3.16 | $2.84 (-10.13%) | $3.36 | $2.84 | 54.03 K | $7.49 M |
| 04/10/2025 | $3.31 | $3.37 (1.81%) | $3.52 | $3.25 | 10.11 K | $8.89 M |
| 04/09/2025 | $3.49 | $3.23 (-7.45%) | $3.49 | $3.22 | 11.40 K | $8.52 M |
| 04/08/2025 | $3.34 | $3.23 (-3.29%) | $3.65 | $3.22 | 20.02 K | $8.52 M |
| 04/07/2025 | $2.90 | $3.07 (5.86%) | $3.07 | $2.83 | 9.31 K | $8.09 M |
| 04/04/2025 | $3.12 | $2.98 (-4.49%) | $3.29 | $2.91 | 15.36 K | $7.86 M |
| 04/03/2025 | $3.45 | $3.10 (-10.14%) | $3.52 | $3.05 | 15.96 K | $8.17 M |
| 04/02/2025 | $3.70 | $3.51 (-5.14%) | $3.79 | $3.47 | 15.20 K | $9.25 M |
| 04/01/2025 | $4.12 | $3.45 (-16.26%) | $4.25 | $3.45 | 37.42 K | $9.10 M |
| 03/31/2025 | $4.70 | $4.24 (-9.79%) | $4.70 | $4.20 | 12.77 K | $11.18 M |
| 03/28/2025 | $4.74 | $4.73 (-0.21%) | $4.82 | $4.72 | 1.74 K | $12.47 M |
| 03/27/2025 | $4.81 | $4.81 (0%) | $4.81 | $4.81 | 471 | $12.68 M |
| 03/26/2025 | $4.79 | $4.96 (3.55%) | $4.96 | $4.79 | 2.03 K | $13.08 M |
| 03/25/2025 | $5.10 | $5.01 (-1.76%) | $5.19 | $4.70 | 7.63 K | $13.21 M |
| 03/24/2025 | $5.39 | $5.20 (-3.53%) | $5.55 | $5.00 | 13.20 K | $13.71 M |
| 03/21/2025 | $5.13 | $5.29 (3.12%) | $5.29 | $4.90 | 6.94 K | $13.95 M |
| 03/20/2025 | $5.38 | $5.34 (-0.74%) | $5.38 | $5.10 | 4.60 K | $14.08 M |
| 03/19/2025 | $5.66 | $5.40 (-4.59%) | $5.69 | $4.96 | 16.03 K | $14.24 M |
| 03/18/2025 | $4.88 | $5.35 (9.63%) | $5.69 | $4.59 | 49.58 K | $14.11 M |
| 03/17/2025 | $4.35 | $4.88 (12.18%) | $4.93 | $4.35 | 15.20 K | $12.87 M |
| 03/14/2025 | $4.52 | $4.27 (-5.53%) | $4.52 | $4.27 | 2.63 K | $11.26 M |
| 03/13/2025 | $4.32 | $4.41 (2.08%) | $4.60 | $4.10 | 12.20 K | $11.63 M |
| 03/12/2025 | $4.35 | $4.34 (-0.23%) | $4.84 | $4.20 | 28.50 K | $11.44 M |
| 03/11/2025 | $4.05 | $4.50 (11.11%) | $4.50 | $4.00 | 68.14 K | $11.86 M |
| 03/10/2025 | $4.44 | $3.74 (-15.77%) | $4.47 | $3.56 | 30.30 K | $9.86 M |
| 03/07/2025 | $4.38 | $4.48 (2.28%) | $4.48 | $4.30 | 11.22 K | $11.81 M |
| 03/06/2025 | $4.45 | $4.48 (0.67%) | $4.60 | $4.08 | 25.11 K | $11.81 M |
| 03/05/2025 | $4.62 | $4.50 (-2.6%) | $4.82 | $4.40 | 12.40 K | $11.86 M |
| 03/04/2025 | $4.37 | $4.64 (6.18%) | $4.85 | $4.36 | 12.23 K | $12.23 M |
| 03/03/2025 | $4.92 | $4.69 (-4.67%) | $4.92 | $4.60 | 8.10 K | $12.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
